Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1925.60
Change Change %
7.25 0.38%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
1924.40
Change Change %
5.20 0.27%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2060.00
141.00 30.00 27.03% 1784.60
Previous Close 111.00
Open 141.00
High 141.00
Low 141.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 124.75
Offer Price 173.70
Bid Quantity 900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1880.00
105.00 7.30 7.47% 1820.60
Previous Close 97.70
Open 105.00
High 105.00
Low 105.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 98.80
Offer Price 130.50
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1900.00
91.55 4.55 5.23% 1834.05
Previous Close 87.00
Open 99.25
High 107.50
Low 85.00
Vol 14,400
Open Interest (OI) 8,400
Change in OI 2,700
Bid Price 89.05
Offer Price 94.40
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1940.00
71.40 0.20 0.28% 1854.20
Previous Close 71.20
Open 84.65
High 88.50
Low 65.90
Vol 1,92,900
Open Interest (OI) 38,700
Change in OI 13,500
Bid Price 71.40
Offer Price 72.00
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1600.00
348.00 0.00 0.00% 1577.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 297.05
Offer Price 390.95
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2280.00
9.50 0.00 0.00% 1916.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 3.75
Offer Price 7.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1800.00
150.00 0.00 0.00% 1775.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 151.60
Offer Price 162.10
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2080.00
27.95 0.00 0.00% 1897.65
Previous Close 27.95
Open 27.95
High 27.95
Low 27.95
Vol 1,200
Open Interest (OI) 3,900
Change in OI 900
Bid Price 13.85
Offer Price 39.55
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1460.00
485.00 0.00 0.00% 1440.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 412.40
Offer Price 544.00
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1920.00
80.00 0.00 0.00% 1845.60
Previous Close 80.00
Open 87.00
High 94.60
Low 76.00
Vol 24,900
Open Interest (OI) 9,300
Change in OI 6,300
Bid Price 80.00
Offer Price 84.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1700.00
225.00 0.00 0.00% 1700.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 209.85
Offer Price 271.00
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2200.00
186.75 0.00 0.00% 1738.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 238.10
Offer Price 300.95
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2220.00
11.60 0.00 0.00% 1914.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 7.00
Offer Price 9.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2220.00
269.00 0.00 0.00% 1656.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 259.70
Offer Price 328.45
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2020.00
74.00 0.00 0.00% 1851.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 15.05
Offer Price 131.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1400.00
540.00 0.00 0.00% 1385.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 464.80
Offer Price 611.95
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2020.00
41.20 -0.45 -1.08% 1884.40
Previous Close 41.65
Open 42.40
High 53.70
Low 38.00
Vol 58,800
Open Interest (OI) 21,300
Change in OI 6,900
Bid Price 38.70
Offer Price 41.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1700.00
9.50 -0.20 -2.06% 1916.10
Previous Close 9.70
Open 9.00
High 12.10
Low 8.30
Vol 24,000
Open Interest (OI) 24,000
Change in OI 15,900
Bid Price 10.00
Offer Price 10.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2060.00
29.95 -0.90 -2.92% 1895.65
Previous Close 30.85
Open 36.60
High 38.35
Low 29.30
Vol 23,100
Open Interest (OI) 24,600
Change in OI 4,800
Bid Price 29.95
Offer Price 30.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1980.00
53.10 -1.80 -3.28% 1872.50
Previous Close 54.90
Open 56.50
High 69.40
Low 50.10
Vol 99,900
Open Interest (OI) 29,100
Change in OI 9,000
Bid Price 53.05
Offer Price 54.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1960.00
61.55 -2.35 -3.68% 1864.05
Previous Close 63.90
Open 66.80
High 79.00
Low 57.50
Vol 2,00,400
Open Interest (OI) 35,400
Change in OI 9,300
Bid Price 62.00
Offer Price 63.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2000.00
46.10 -2.10 -4.36% 1879.50
Previous Close 48.20
Open 49.95
High 61.00
Low 43.40
Vol 5,25,000
Open Interest (OI) 1,86,300
Change in OI 60,600
Bid Price 46.10
Offer Price 47.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2040.00
34.65 -1.90 -5.20% 1890.95
Previous Close 36.55
Open 42.00
High 46.00
Low 33.00
Vol 30,000
Open Interest (OI) 25,800
Change in OI 8,700
Bid Price 34.45
Offer Price 35.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1880.00
49.45 -3.75 -7.05% 1876.15
Previous Close 53.20
Open 43.75
High 55.50
Low 43.75
Vol 3,300
Open Interest (OI) 5,400
Change in OI 1,500
Bid Price 47.25
Offer Price 60.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1840.00
35.45 -3.10 -8.04% 1890.15
Previous Close 38.55
Open 35.55
High 41.00
Low 28.60
Vol 18,300
Open Interest (OI) 18,000
Change in OI 1,500
Bid Price 32.05
Offer Price 35.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1940.00
77.20 -7.35 -8.69% 1848.40
Previous Close 84.55
Open 80.00
High 85.00
Low 72.35
Vol 13,500
Open Interest (OI) 16,200
Change in OI 3,300
Bid Price 74.15
Offer Price 77.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1860.00
41.30 -3.95 -8.73% 1884.30
Previous Close 45.25
Open 39.00
High 48.00
Low 36.00
Vol 10,800
Open Interest (OI) 15,600
Change in OI 2,700
Bid Price 38.60
Offer Price 41.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1900.00
57.00 -5.90 -9.38% 1868.60
Previous Close 62.90
Open 62.90
High 67.10
Low 49.55
Vol 1,22,400
Open Interest (OI) 46,500
Change in OI 9,300
Bid Price 57.00
Offer Price 57.20
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1960.00
86.15 -9.05 -9.51% 1839.45
Previous Close 95.20
Open 81.20
High 98.40
Low 77.00
Vol 6,300
Open Interest (OI) 15,000
Change in OI 900
Bid Price 85.20
Offer Price 94.95
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1920.00
66.50 -7.05 -9.59% 1859.10
Previous Close 73.55
Open 65.70
High 77.50
Low 54.95
Vol 18,000
Open Interest (OI) 12,000
Change in OI 5,700
Bid Price 60.40
Offer Price 69.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2100.00
21.00 -2.35 -10.06% 1904.60
Previous Close 23.35
Open 28.45
High 29.90
Low 20.95
Vol 2,37,000
Open Interest (OI) 1,21,800
Change in OI 27,600
Bid Price 21.00
Offer Price 22.60
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2140.00
15.25 -1.95 -11.34% 1910.35
Previous Close 17.20
Open 19.00
High 22.00
Low 5.25
Vol 17,100
Open Interest (OI) 23,400
Change in OI 5,100
Bid Price 15.00
Offer Price 16.00
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1980.00
95.75 -12.40 -11.47% 1829.85
Previous Close 108.15
Open 108.00
High 108.00
Low 95.75
Vol 900
Open Interest (OI) 1,500
Change in OI 300
Bid Price 96.40
Offer Price 103.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2000.00
109.95 -14.55 -11.69% 1815.65
Previous Close 124.50
Open 110.00
High 125.00
Low 104.00
Vol 9,000
Open Interest (OI) 31,500
Change in OI -1,500
Bid Price 110.10
Offer Price 130.45
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1800.00
23.50 -3.95 -14.39% 1902.10
Previous Close 27.45
Open 26.85
High 30.00
Low 20.10
Vol 71,100
Open Interest (OI) 99,900
Change in OI 20,400
Bid Price 21.15
Offer Price 24.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2340.00
3.20 -0.70 -17.95% 1922.40
Previous Close 3.90
Open 4.00
High 4.00
Low 3.20
Vol 900
Open Interest (OI) 1,500
Change in OI 300
Bid Price 1.25
Offer Price 3.50
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2120.00
19.00 -4.60 -19.49% 1906.60
Previous Close 23.60
Open 19.25
High 19.25
Low 19.00
Vol 1,800
Open Interest (OI) 5,700
Change in OI -1,200
Bid Price 15.65
Offer Price 28.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2240.00
9.00 -2.50 -21.74% 1916.60
Previous Close 11.50
Open 17.20
High 17.20
Low 7.10
Vol 1,800
Open Interest (OI) 1,200
Change in OI 0
Bid Price 7.50
Offer Price 9.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2200.00
9.15 -2.55 -21.79% 1916.45
Previous Close 11.70
Open 12.05
High 13.70
Low 9.15
Vol 90,600
Open Interest (OI) 64,800
Change in OI 15,900
Bid Price 9.15
Offer Price 10.75
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2300.00
5.70 -2.00 -25.97% 1919.90
Previous Close 7.70
Open 7.70
High 7.70
Low 4.65
Vol 16,500
Open Interest (OI) 26,700
Change in OI 5,400
Bid Price 4.65
Offer Price 5.65
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2000.00
89.00 0.00 0.00% 1836.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com